Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2011	+0.30 / +2.97%	10.00	10.40	9.20	10.40	10.35	3.79	649,000
2/22/2011	+0.50 / +5.21%	9.40	10.20	9.40	10.10	9.79	3.69	659,600
2/21/2011	-0.70 / -6.80%	10.10	10.10	9.60	9.60	9.64	3.50	1,035,600
2/18/2011	-0.30 / -2.83%	10.50	10.60	10.10	10.30	10.32	3.76	392,100
2/17/2011	-0.70 / -6.19%	11.30	11.30	10.60	10.60	10.67	3.87	830,400
2/16/2011	-0.20 / -1.74%	11.40	11.50	11.20	11.30	11.34	4.12	197,800
2/15/2011	-0.30 / -2.54%	11.50	11.70	11.20	11.50	11.44	4.20	289,400
2/14/2011	-0.20 / -1.67%	12.10	12.30	11.70	11.80	11.90	4.31	251,300
2/11/2011	0.00 / 0.00%	12.20	12.20	11.90	12.00	11.99	4.38	152,800
2/10/2011	-0.10 / -0.83%	12.10	12.30	12.00	12.00	12.05	4.38	146,300
2/9/2011	0.00 / 0.00%	12.10	12.50	12.10	12.10	12.32	4.42	384,300
2/8/2011	-0.20 / -1.63%	12.30	12.30	12.00	12.10	12.12	4.42	160,100
1/28/2011	-0.10 / -0.81%	12.40	12.60	12.20	12.30	12.37	4.49	363,000
1/27/2011	0.00 / 0.00%	12.20	12.60	12.20	12.40	12.38	4.52	279,500
1/26/2011	+0.10 / +0.81%	12.20	12.50	12.10	12.40	12.34	4.52	213,500
1/25/2011	-0.10 / -0.81%	12.60	12.60	12.20	12.30	12.34	4.49	336,900
1/24/2011	-0.30 / -2.36%	12.90	12.90	12.30	12.40	12.49	4.52	507,600
1/21/2011	-0.20 / -1.55%	12.90	13.20	12.70	12.70	12.90	4.63	375,800
1/20/2011	0.00 / 0.00%	12.70	13.20	12.60	12.90	12.90	4.71	318,800
1/19/2011	-0.10 / -0.77%	12.80	13.20	12.70	12.90	12.90	4.71	423,400
1/18/2011	-0.40 / -2.99%	13.10	13.60	12.80	13.00	13.10	4.74	391,600
1/17/2011	+0.30 / +2.29%	13.10	13.80	13.00	13.40	13.43	4.89	635,500
1/14/2011	+0.30 / +2.34%	12.90	13.10	12.80	13.10	13.00	4.78	423,100
1/13/2011	+0.20 / +1.59%	12.80	13.20	12.30	12.80	12.80	4.67	372,000
1/12/2011	+0.20 / +1.61%	12.40	12.80	12.40	12.60	12.61	4.60	491,500
1/11/2011	-0.40 / -3.13%	12.90	13.00	12.20	12.40	12.41	4.52	572,000
1/10/2011	-0.50 / -3.76%	13.30	13.40	12.80	12.80	13.03	4.67	581,400
1/7/2011	-0.50 / -3.62%	13.80	13.80	13.20	13.30	13.46	4.85	498,600
1/6/2011	+0.10 / +0.73%	13.70	13.90	13.40	13.80	13.63	5.04	267,800
1/5/2011	-0.40 / -2.84%	14.10	14.10	13.50	13.70	13.69	5.00	499,900

<<Previous 30 days Next 30 days>>

IDJ News

04/12	IDJ: Result of the issuance of bond package IBond37.H.20.23.029 abd IBond38.H.20.23.030
30/11	IDJ: Result of the issuance of the bond package IBond36.H.20.23.028
30/11	IDJ: Information disclosure about the result of the redemption of IBond_2019.09.50
10/11	IDJ: Notice of record date for Dividend payment in cash
09/11	IDJ: Notice of the redemption of IBond 2019.09.50

More News

Related Companies

	Volume	Price	Change
AAV	354,300	6.20	-1.59%
AGG	70,200	14.85	-0.67%
API	116,300	7.00	-1.41%
ASM	120,300	8.58	-0.46%
BCR	123,000	5.20	1.96%
BII	0	0.70	0.00%
BVL	0	10.10	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%